Bankwell Financial Group, Inc. (BWFG)
NASDAQ: BWFG · Real-Time Price · USD
70.89
+0.97 (1.39%)
Nov 9, 2026, 3:10 PM EST - Market open
Bankwell Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 70.37 | 71.29 | 69.93 | 70.89 | 70.89 | 1.39% | 23,946 |
| Nov 6, 2026 | 70.20 | 70.60 | 69.85 | 70.12 | 69.92 | -0.16% | 39,163 |
| Nov 5, 2026 | 73.91 | 74.46 | 69.58 | 70.23 | 70.03 | -4.15% | 75,185 |
| Nov 4, 2026 | 72.25 | 73.74 | 72.25 | 73.27 | 73.06 | 2.22% | 70,626 |
| Nov 3, 2026 | 72.95 | 73.17 | 71.45 | 71.68 | 71.48 | -1.73% | 60,284 |
| Nov 2, 2026 | 71.75 | 73.56 | 71.74 | 72.94 | 72.73 | 2.40% | 64,814 |
| Oct 30, 2026 | 70.35 | 71.50 | 69.43 | 71.23 | 71.03 | 2.27% | 97,544 |
| Oct 29, 2026 | 69.48 | 70.34 | 68.66 | 69.65 | 69.45 | 4.13% | 346,195 |
| Oct 28, 2026 | 66.84 | 67.15 | 65.93 | 66.89 | 66.70 | 0.07% | 37,020 |
| Oct 27, 2026 | 67.48 | 67.99 | 66.55 | 66.84 | 66.65 | -0.57% | 34,060 |
| Oct 26, 2026 | 67.20 | 68.42 | 67.01 | 67.22 | 67.03 | 0.03% | 49,326 |
| Oct 23, 2026 | 66.71 | 67.53 | 66.40 | 67.20 | 67.01 | 0.25% | 61,816 |
| Oct 22, 2026 | 66.06 | 67.65 | 66.06 | 67.03 | 66.84 | 1.47% | 41,284 |
| Oct 21, 2026 | 66.43 | 66.45 | 65.29 | 66.06 | 65.87 | -0.38% | 33,140 |
| Oct 20, 2026 | 65.20 | 66.55 | 65.20 | 66.31 | 66.12 | 2.08% | 54,702 |
| Oct 19, 2026 | 65.46 | 65.63 | 64.62 | 64.96 | 64.77 | -0.88% | 51,143 |
| Oct 16, 2026 | 65.17 | 66.42 | 65.00 | 65.54 | 65.35 | 0.57% | 76,875 |
| Oct 15, 2026 | 65.36 | 66.00 | 64.62 | 65.17 | 64.98 | 0.31% | 52,942 |
| Oct 14, 2026 | 64.54 | 65.59 | 64.39 | 64.97 | 64.78 | -1.01% | 54,566 |
| Oct 13, 2026 | 66.10 | 66.31 | 65.03 | 65.63 | 65.44 | -0.17% | 37,749 |
| Oct 12, 2026 | 64.65 | 66.30 | 64.51 | 65.74 | 65.55 | 1.58% | 33,616 |
| Oct 9, 2026 | 65.31 | 65.39 | 64.52 | 64.72 | 64.54 | -1.43% | 39,755 |
| Oct 8, 2026 | 65.28 | 66.20 | 64.92 | 65.66 | 65.47 | 0.52% | 32,504 |
| Oct 7, 2026 | 65.45 | 65.55 | 64.87 | 65.32 | 65.13 | -0.77% | 38,193 |
| Oct 6, 2026 | 66.25 | 66.59 | 65.80 | 65.83 | 65.64 | -0.48% | 48,617 |
| Oct 5, 2026 | 66.55 | 66.69 | 65.70 | 66.15 | 65.96 | -0.75% | 53,544 |
| Oct 2, 2026 | 66.00 | 66.68 | 64.96 | 66.65 | 66.46 | 1.57% | 91,616 |
| Oct 1, 2026 | 64.51 | 65.79 | 64.01 | 65.62 | 65.43 | 1.27% | 73,333 |
| Sep 30, 2026 | 65.48 | 65.70 | 64.75 | 64.80 | 64.62 | -0.81% | 111,032 |
| Sep 29, 2026 | 66.27 | 66.37 | 65.03 | 65.33 | 65.14 | -1.25% | 97,136 |
| Sep 28, 2026 | 66.45 | 67.17 | 66.14 | 66.16 | 65.97 | -0.48% | 61,186 |
| Sep 25, 2026 | 66.27 | 66.78 | 65.84 | 66.48 | 66.29 | 0.73% | 39,983 |
| Sep 24, 2026 | 65.64 | 66.90 | 65.19 | 66.00 | 65.81 | 0.82% | 77,456 |
| Sep 23, 2026 | 65.75 | 66.00 | 65.29 | 65.46 | 65.27 | -1.06% | 57,900 |
| Sep 22, 2026 | 66.20 | 66.83 | 65.68 | 66.16 | 65.97 | 0.33% | 67,475 |
| Sep 21, 2026 | 66.85 | 67.37 | 65.75 | 65.94 | 65.75 | -1.23% | 69,111 |
| Sep 18, 2026 | 66.33 | 67.09 | 65.69 | 66.76 | 66.57 | -0.09% | 189,198 |
| Sep 17, 2026 | 67.08 | 67.20 | 66.41 | 66.82 | 66.63 | 0.19% | 72,012 |
| Sep 16, 2026 | 67.15 | 67.90 | 65.45 | 66.69 | 66.50 | -1.20% | 114,025 |
| Sep 15, 2026 | 68.25 | 68.25 | 67.25 | 67.50 | 67.31 | -1.10% | 81,675 |
| Sep 14, 2026 | 68.57 | 68.84 | 67.85 | 68.25 | 68.06 | -0.47% | 42,794 |
| Sep 11, 2026 | 68.11 | 68.58 | 67.33 | 68.57 | 68.37 | 1.36% | 61,046 |
| Sep 10, 2026 | 66.66 | 67.70 | 65.93 | 67.65 | 67.46 | 1.41% | 66,884 |
| Sep 9, 2026 | 66.16 | 67.25 | 65.75 | 66.71 | 66.52 | 0.83% | 79,159 |
| Sep 8, 2026 | 67.00 | 67.30 | 66.05 | 66.16 | 65.97 | -1.83% | 128,135 |
| Sep 4, 2026 | 66.02 | 67.46 | 65.38 | 67.39 | 67.20 | 1.87% | 83,333 |
| Sep 3, 2026 | 66.47 | 66.90 | 65.56 | 66.15 | 65.96 | 0.41% | 55,371 |
| Sep 2, 2026 | 65.80 | 66.54 | 63.12 | 65.88 | 65.69 | 0.64% | 72,367 |
| Sep 1, 2026 | 65.59 | 65.77 | 63.98 | 65.46 | 65.27 | -0.43% | 44,352 |
| Aug 31, 2026 | 66.36 | 66.56 | 65.04 | 65.74 | 65.55 | -1.23% | 43,375 |